Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.06 | 22.10 | 21.76 | 21.93 | 59,341 | -0.16(-0.72%) |
Aug 15, 2024 | 22.13 | 22.29 | 21.85 | 22.09 | 12,071 | +0.54(+2.51%) |
Aug 14, 2024 | 21.89 | 21.89 | 21.25 | 21.55 | 14,470 | -0.07(-0.32%) |
Aug 13, 2024 | 21.40 | 21.73 | 21.37 | 21.62 | 6,733 | +0.49(+2.32%) |
Aug 12, 2024 | 21.13 | 21.17 | 21.05 | 21.13 | 12,238 | -0.16(-0.75%) |
Aug 09, 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 13,449 | -0.04(-0.19%) |
Aug 08, 2024 | 20.96 | 21.80 | 20.96 | 21.33 | 18,103 | +0.38(+1.81%) |
Aug 07, 2024 | 21.21 | 21.26 | 20.95 | 20.95 | 16,750 | -0.16(-0.76%) |
Aug 06, 2024 | 21.20 | 21.44 | 21.00 | 21.11 | 22,332 | -0.13(-0.61%) |
Aug 05, 2024 | 21.39 | 21.49 | 20.25 | 21.24 | 21,439 | -0.95(-4.28%) |
Aug 02, 2024 | 22.66 | 22.66 | 22.08 | 22.19 | 20,439 | -1.13(-4.85%) |
Aug 01, 2024 | 24.22 | 24.70 | 22.67 | 23.32 | 43,116 | -0.77(-3.20%) |
Jul 31, 2024 | 24.37 | 24.88 | 24.05 | 24.09 | 36,786 | -0.18(-0.74%) |
Jul 30, 2024 | 24.02 | 24.40 | 23.70 | 24.27 | 12,706 | +0.43(+1.80%) |
Jul 29, 2024 | 24.67 | 24.67 | 23.74 | 23.84 | 25,358 | -0.79(-3.21%) |
Jul 26, 2024 | 24.65 | 24.66 | 24.25 | 24.63 | 18,813 | +0.25(+1.03%) |
Jul 25, 2024 | 23.74 | 25.04 | 23.66 | 24.38 | 29,678 | +0.77(+3.26%) |
Jul 24, 2024 | 23.56 | 24.71 | 23.43 | 23.61 | 22,773 | -0.23(-0.94%) |
Jul 23, 2024 | 23.96 | 24.12 | 23.50 | 23.84 | 65,230 | -0.12(-0.52%) |
Jul 22, 2024 | 23.14 | 24.11 | 23.11 | 23.96 | 36,122 | +0.82(+3.54%) |
Jul 19, 2024 | 23.48 | 23.48 | 22.38 | 23.14 | 14,741 | +0.11(+0.48%) |
Jul 18, 2024 | 23.50 | 23.75 | 23.03 | 23.03 | 16,236 | -0.60(-2.54%) |
Jul 17, 2024 | 23.27 | 23.99 | 22.17 | 23.63 | 38,584 | +0.21(+0.90%) |
Jul 16, 2024 | 22.24 | 23.82 | 22.21 | 23.42 | 24,236 | +1.49(+6.79%) |
Jul 15, 2024 | 21.94 | 22.64 | 21.84 | 21.93 | 28,217 | +0.23(+1.06%) |
Jul 12, 2024 | 21.42 | 21.99 | 21.42 | 21.70 | 13,277 | +0.57(+2.70%) |
Jul 11, 2024 | 20.23 | 21.36 | 20.23 | 21.13 | 27,119 | +1.04(+5.18%) |
Jul 10, 2024 | 19.86 | 20.09 | 19.86 | 20.09 | 12,536 | +0.19(+0.95%) |
Jul 09, 2024 | 19.69 | 19.95 | 19.26 | 19.90 | 33,629 | +0.21(+1.07%) |
Jul 08, 2024 | 19.58 | 19.91 | 19.58 | 19.69 | 13,152 | +0.30(+1.55%) |
Jul 05, 2024 | 19.97 | 19.97 | 19.39 | 19.39 | 35,153 | -0.69(-3.44%) |
Jul 03, 2024 | 20.26 | 20.29 | 20.08 | 20.08 | 6,077 | -0.08(-0.40%) |
Jul 02, 2024 | 20.50 | 20.50 | 20.09 | 20.16 | 12,850 | -0.24(-1.18%) |
Jul 01, 2024 | 20.34 | 20.55 | 20.28 | 20.40 | 23,671 | +0.05(+0.25%) |
Jun 28, 2024 | 19.56 | 20.43 | 19.54 | 20.35 | 135,267 | +0.65(+3.30%) |
Jun 27, 2024 | 19.35 | 19.70 | 19.35 | 19.70 | 11,809 | +0.47(+2.44%) |
Jun 26, 2024 | 18.86 | 19.44 | 18.86 | 19.23 | 24,904 | +0.26(+1.37%) |
Jun 25, 2024 | 18.79 | 19.09 | 18.79 | 18.97 | 13,414 | +0.02(+0.11%) |
Jun 24, 2024 | 18.98 | 19.07 | 18.87 | 18.95 | 30,056 | -0.11(-0.58%) |
Jun 21, 2024 | 19.53 | 19.53 | 18.95 | 19.06 | 38,284 | -0.47(-2.41%) |
Jun 20, 2024 | 19.12 | 19.57 | 18.54 | 19.53 | 26,693 | +0.25(+1.30%) |
Jun 18, 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 20,019 | -0.20(-1.03%) |
Jun 17, 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 26,301 | +0.23(+1.19%) |
Jun 14, 2024 | 19.07 | 19.30 | 18.98 | 19.25 | 14,114 | -0.06(-0.31%) |
Jun 13, 2024 | 19.60 | 20.30 | 19.29 | 19.31 | 9,796 | -0.19(-0.97%) |
Jun 12, 2024 | 19.69 | 19.74 | 19.41 | 19.50 | 17,734 | +0.14(+0.72%) |
Jun 11, 2024 | 19.19 | 19.43 | 19.19 | 19.36 | 15,616 | +0.01(+0.05%) |
Jun 10, 2024 | 19.52 | 19.52 | 19.07 | 19.35 | 13,178 | +0.03(+0.15%) |
Jun 07, 2024 | 19.34 | 19.76 | 19.32 | 19.32 | 56,413 | +0.04(+0.21%) |
Jun 06, 2024 | 19.74 | 19.74 | 19.25 | 19.28 | 36,209 | +0.04(+0.21%) |
Jun 05, 2024 | 18.91 | 19.24 | 18.91 | 19.24 | 18,436 | +0.33(+1.74%) |
Jun 04, 2024 | 19.48 | 19.50 | 18.88 | 18.91 | 12,760 | -0.36(-1.86%) |